Options Chain for HARLEY DAVIDSON INC COM (HOG) - $23.37 as of 6/20/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.80 | 9.70 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 8.40 | 8.70 | 7.66 | 0.00 | 0.00% | 0 | 119 | 0.83 | 0.98 | 0.01 | 0.00 | 4/4/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 7.50 | 7.70 | % | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 17.00 | 6.30 | 6.90 | % | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 18.00 | 5.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 74 | 0.55 | 0.90 | 0.03 | -0.01 | 4/9/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 4.20 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.86 | 0.04 | -0.01 | 4/11/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 3.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.81 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 3.20 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.75 | 0.07 | -0.02 | 4/4/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 2.25 | 3.00 | 3.36 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.67 | 0.08 | -0.02 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 1.95 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 68 | 0.49 | 0.59 | 0.09 | -0.02 | 6/2/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 1.45 | 1.65 | 1.50 | -0.30 | -16.67% | 35 | 55 | 0.48 | 0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.85 | 1.40 | 1.22 | -0.08 | -6.16% | 16 | 232 | 0.47 | 0.41 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 0.75 | 0.95 | 0.85 | -0.10 | -10.53% | 1 | 1,912 | 0.48 | 0.33 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 0.55 | 0.65 | 0.55 | -0.15 | -21.43% | 11 | 467 | 0.46 | 0.26 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 0.35 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1,435 | 0.47 | 0.20 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 1 | 320 | 0.47 | 0.15 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.15 | 0.25 | 0.25 | -0.13 | -34.22% | 3 | 144 | 0.46 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 129 | 0.47 | 0.08 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 1,485 | 0.46 | 0.06 | 0.03 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 153 | 0.70 | 0.04 | 0.02 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.03 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.76 | 0.02 | 0.01 | 0.00 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.80 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 100 | 1.04 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 6/20/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 285 | 0.93 | -0.02 | 0.01 | 0.00 | 5/15/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.05 | 0.02 | -0.01 | 6/5/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 122 | 0.60 | -0.07 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 99 | 0.57 | -0.10 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 117 | 0.55 | -0.14 | 0.04 | -0.01 | 5/28/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.50 | 0.60 | 0.51 | -0.09 | -15.00% | 6 | 548 | 0.53 | -0.19 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.70 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 1,053 | 0.52 | -0.25 | 0.07 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 1.05 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 1,385 | 0.50 | -0.33 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 1.45 | 1.65 | 1.60 | 0.00 | 0.00% | 21 | 443 | 0.50 | -0.41 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 1.95 | 2.15 | 2.11 | -0.12 | -5.39% | 2 | 577 | 0.49 | -0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 2.55 | 2.70 | 2.66 | +0.21 | +8.58% | 2 | 1,707 | 0.47 | -0.59 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 3.20 | 3.50 | 2.69 | 0.00 | 0.00% | 0 | 358 | 0.49 | -0.67 | 0.08 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 4.00 | 4.20 | 3.27 | 0.00 | 0.00% | 0 | 247 | 0.47 | -0.74 | 0.07 | -0.01 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 4.80 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 157 | 0.46 | -0.80 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 5.70 | 5.90 | 5.17 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.85 | 0.05 | -0.01 | 5/30/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 6.60 | 6.80 | 5.02 | 0.00 | 0.00% | 0 | 91 | 0.52 | -0.89 | 0.04 | -0.01 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 7.60 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 65 | 0.57 | -0.92 | 0.03 | -0.01 | 6/3/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 7.60 | 9.20 | 7.69 | 0.00 | 0.00% | 0 | 80 | 0.61 | -0.94 | 0.03 | 0.00 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 7.70 | 9.90 | 7.93 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 4/2/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 10.30 | 11.00 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 11.40 | 13.50 | 10.68 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 12.50 | 14.30 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 13.50 | 13.90 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 13.30 | 14.80 | 14.80 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 13.60 | 16.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 14.80 | 17.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 21.50 | 21.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |